凌陽 (2401)-第一金-自由券商分點個股進出

台股 » 個股 » 凌陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌陽

(2401)

可現股當沖

股價
27.80
漲跌
▼0.50
漲幅
-1.77%
成交量
1,297張
產業
上市半導體類股▼2.09%
984人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凌陽 (2401)籌碼相關－第一金-自由券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	42	28.23	28.30	-42	4,282	-0.98%
2024/04/23	0	27.25	0	0.00	27.45	0	4,394	0.00%
2024/04/22	2	27.50	0	0.00	26.75	2	4,619	0.04%
2024/04/19	4.1	27.59	2	27.70	27.60	2.1	4,610	0.05%
2024/04/18	2	29.38	14.1	28.89	29.35	-12.1	4,521	-0.27%
2024/04/17	18.1	29.90	6.1	29.36	28.90	12.1	4,380	0.28%
2024/04/16	29	28.54	20.1	29.15	29.30	8.9	4,031	0.22%
2024/04/15	4.1	27.71	4	27.95	27.80	0.1	3,762	0.00%
2024/04/12	2	28.40	10	28.30	28.30	-8	3,692	-0.22%
2024/04/11	0	28.05	0	0.00	28.00	0	3,659	0.00%
2024/04/10	20	28.30	0.5	28.30	28.30	19.5	3,656	0.53%
2024/04/08	4	27.87	6	27.70	27.70	-2	3,693	-0.05%
2024/04/03	0	27.95	0	0.00	27.95	0	3,706	0.00%
2024/04/02	33.1	28.18	0	0.00	28.00	33.1	3,719	0.89%
2024/04/01	2	28.30	0	0.00	28.40	2	3,742	0.05%
2024/03/29	0.1	28.18	0	0.00	28.10	0.1	3,800	0.00%
2024/03/28	0.1	28.40	1	28.20	27.95	-0.9	3,811	-0.02%
2024/03/27	0.1	28.30	0	0.00	28.25	0.1	3,820	0.00%
2024/03/25	1	29.25	4	29.20	29.15	-3	3,806	-0.08%
2024/03/22	2	28.75	0	0.00	28.80	2	3,777	0.05%
2024/03/21	1.8	28.78	1	28.90	28.90	0.8	3,835	0.02%
2024/03/20	3.1	28.72	0	0.00	28.50	3.1	4,000	0.08%
2024/03/19	1	28.80	0	0.00	28.75	1	4,104	0.02%
2024/03/18	0.1	28.65	1	28.85	28.95	-1	4,133	-0.02%
2024/03/15	1.1	28.98	0	0.00	28.80	1.1	4,224	0.03%
2024/03/14	1.2	29.36	0	0.00	29.30	1.2	4,331	0.03%
2024/03/13	0.1	30.50	2	31.20	30.20	-2	4,480	-0.04%
2024/03/12	0.1	31.20	1	31.20	31.15	-1	4,580	-0.02%
2024/03/08	0	0.00	1	31.05	31.20	-1	4,753	-0.02%
2024/03/07	1	31.55	0	0.00	31.50	1	4,828	0.02%
2024/03/06	1.1	32.06	1	32.30	32.00	0.1	4,921	0.00%
2024/02/29	0	0.00	0.1	33.05	33.10	-0.1	6,068	0.00%
2024/02/27	0.1	32.65	10	33.10	32.95	-9.9	6,287	-0.16%
2024/02/26	0	0.00	18	33.09	33.50	-18	6,529	-0.28%
2024/02/23	2	33.60	2	34.00	33.15	0	6,921	0.00%
2024/02/22	42	33.40	2	33.80	33.40	40	7,308	0.55%
2024/02/21	14	33.51	0	0.00	33.30	14	7,988	0.18%
2024/02/20	6	33.90	0	0.00	33.40	6	8,652	0.07%
2024/02/19	0	32.60	0.1	32.81	32.75	0	8,679	0.00%
2024/02/16	1	32.85	5	32.16	32.80	-4	8,759	-0.05%
2024/02/15	22	31.43	0	0.00	31.50	22	8,739	0.25%
2024/02/05	0	31.60	0	0.00	30.95	0	8,754	0.00%
2024/02/02	2.1	32.53	0	0.00	31.70	2.1	8,750	0.02%
2024/01/31	0	0.00	2.1	32.95	32.30	-2.1	8,902	-0.02%
2024/01/30	0.1	32.15	0	0.00	32.20	0.1	9,526	0.00%
2024/01/25	0	0.00	2	33.10	32.60	-2	9,790	-0.02%
2024/01/24	0	0.00	10	33.45	33.30	-10	9,809	-0.10%
2024/01/22	0	0.00	4	33.83	34.30	-4	9,875	-0.04%
2024/01/19	0	0.00	6.3	32.95	33.10	-6.3	9,889	-0.06%
2024/01/18	7	32.43	1	32.60	32.40	6	10,046	0.06%
2024/01/17	0	0.00	2	34.00	33.20	-2	10,531	-0.02%
2024/01/16	6	33.76	6	33.98	33.45	0	10,607	0.00%
2024/01/15	3	32.65	1	32.50	32.70	2	10,773	0.02%
2024/01/12	1	31.90	0	0.00	31.50	1	10,860	0.01%
2024/01/11	1	32.10	0	0.00	32.70	1	10,872	0.01%
2024/01/09	1	32.30	0	0.00	32.25	1	11,207	0.01%
2024/01/04	0.1	33.00	0	0.00	32.80	0.1	11,311	0.00%
2024/01/02	0	0.00	0.1	34.35	33.75	-0.1	11,308	0.00%
2023/12/29	1	33.85	1	34.25	34.35	0	11,330	0.00%
2023/12/28	2	34.00	0	0.00	34.00	2	11,328	0.02%
2023/12/27	5	34.20	3	34.60	34.10	2	11,364	0.02%
2023/12/26	8	34.08	6	34.04	34.10	2	11,341	0.02%
2023/12/25	2	33.53	0	0.00	33.30	2	11,322	0.02%
2023/12/22	1	33.50	3	33.75	33.60	-2	11,316	-0.02%
2023/12/20	2	33.70	0	0.00	33.70	2	11,327	0.02%
2023/12/19	0.2	33.50	0	0.00	33.70	0.2	11,337	0.00%
2023/12/18	3.2	34.19	1	34.80	34.05	2.2	11,374	0.02%
2023/12/15	6	35.30	2	35.03	34.85	4	11,431	0.03%
2023/12/14	0	0.00	6	36.60	36.65	-6	11,365	-0.05%
2023/12/13	0.1	36.05	6	36.30	36.30	-5.9	11,296	-0.05%
2023/12/12	10	36.04	2	36.10	36.10	8	11,364	0.07%
2023/12/11	10	36.75	4.6	36.92	36.55	5.5	11,377	0.05%
2023/12/08	19	36.50	16.5	36.57	36.40	2.5	11,300	0.02%
2023/12/07	7	35.83	7	36.23	35.55	0	11,179	0.00%
2023/12/06	12	35.71	9	35.68	36.10	3	11,165	0.03%
2023/12/05	8.7	34.70	33	35.02	34.80	-24.3	11,140	-0.22%
2023/12/04	6.5	35.20	5	35.25	35.05	1.5	11,398	0.01%
2023/12/01	5	35.90	3	35.97	35.75	2	12,165	0.02%
2023/11/30	6	36.13	16	36.08	36.15	-10	12,722	-0.08%
2023/11/29	33.4	36.91	25	36.51	36.40	8.4	12,666	0.07%
2023/11/28	37	36.59	8.3	36.83	36.50	28.7	12,273	0.23%
2023/11/27	28	36.11	7.1	35.91	35.65	20.9	12,262	0.17%
2023/11/24	2	36.05	0	0.00	35.55	2	12,347	0.02%
2023/11/22	8.1	36.27	29	36.08	36.05	-20.9	12,036	-0.17%
2023/11/21	26	35.49	28	35.16	35.40	-2	11,773	-0.02%
2023/11/20	14	35.93	96.2	35.66	35.65	-82.2	11,498	-0.71%
2023/11/17	28.1	34.59	21.1	34.73	34.50	7.1	10,918	0.06%
2023/11/16	1.1	32.29	4	32.40	32.60	-2.9	10,420	-0.03%
2023/11/15	10	32.01	0	0.00	31.60	10	10,384	0.10%
2023/11/08	1	32.65	0	0.00	32.15	1	11,004	0.01%
2023/11/07	19	32.83	14	33.05	33.05	5	10,987	0.05%
2023/11/06	0	0.00	12	32.39	32.55	-12	10,393	-0.12%
2023/11/02	0	0.00	10	30.30	30.05	-10	10,209	-0.10%
2023/11/01	0	0.00	3	29.60	29.65	-3	10,325	-0.03%
2023/10/31	1	30.75	11	30.90	30.10	-10	10,358	-0.10%
2023/10/27	2	32.40	11	31.90	31.60	-9	10,633	-0.08%
2023/10/26	37	32.49	12	32.54	32.10	25	10,757	0.23%
2023/10/25	19	32.99	28	33.01	32.50	-9	10,642	-0.08%
2023/10/24	10	31.93	8	31.15	31.45	2	10,226	0.02%
2023/10/23	27	32.39	25	32.20	31.80	2	10,124	0.02%
2023/10/20	22	31.98	12	31.76	32.05	10	9,862	0.10%
2023/10/19	2	31.15	35	31.15	31.70	-33	9,752	-0.34%
2023/10/18	35	31.86	5	31.59	31.45	30	9,680	0.31%
2023/10/17	4	31.56	15	31.53	31.15	-11	9,459	-0.12%
2023/10/16	0	0.00	10	30.59	30.50	-10	9,335	-0.11%
2023/10/13	0	0.00	5	30.20	30.30	-5	9,490	-0.05%
2023/10/12	25	30.52	0	0.00	30.60	25	9,693	0.26%
2023/10/11	0	0.00	10	30.35	29.75	-10	9,725	-0.10%
2023/10/06	0	0.00	1	30.25	30.20	-1	9,759	-0.01%
2023/10/05	3	30.00	10	29.90	29.95	-7	9,883	-0.07%
2023/10/04	1	29.40	1	29.40	29.55	0	9,867	0.00%
2023/10/03	0	0.00	5	29.80	29.85	-5	9,889	-0.05%
2023/09/28	9	29.33	0	0.00	29.05	9	9,969	0.09%
2023/09/27	1	29.20	1	29.05	29.15	0	9,955	0.00%
2023/09/26	3.1	29.35	1	29.10	29.20	2.1	10,014	0.02%
2023/09/25	26	29.91	5	30.00	29.65	21	10,053	0.21%
2023/09/22	4	29.48	3	29.75	29.85	1	10,036	0.01%
2023/09/21	4.1	29.53	0	0.00	29.55	4.1	10,024	0.04%
2023/09/20	2	30.58	0	0.00	30.35	2	9,971	0.02%
2023/09/19	2	32.03	5	31.82	31.30	-3	9,890	-0.03%
2023/09/18	1	32.50	4	32.50	32.40	-3	9,808	-0.03%
2023/09/15	2	32.25	0	0.00	32.25	2	9,807	0.02%
2023/09/14	9	32.31	0	0.00	32.35	9	9,797	0.09%
2023/09/13	0	0.00	1	31.70	31.70	-1	9,827	-0.01%
2023/09/12	26.1	32.26	25	31.82	31.80	1.1	10,153	0.01%
2023/09/11	5	32.26	12	32.11	32.05	-7	10,958	-0.06%
2023/09/08	2	32.18	0	0.00	32.10	2	10,958	0.02%
2023/09/07	20	32.66	26	32.82	32.50	-6	10,923	-0.05%
2023/09/06	153	33.58	84	34.64	33.05	69	10,635	0.65%	大買/
2023/09/05	13	34.39	12.2	34.58	35.10	0.8	9,827	0.01%
2023/09/04	9	31.38	7	31.75	31.95	2	9,305	0.02%
2023/09/01	10.7	31.69	13	31.46	31.25	-2.3	9,424	-0.02%
2023/08/31	10	32.17	2	32.05	32.25	8	9,306	0.09%
2023/08/30	2	31.78	13	31.70	31.95	-11	8,982	-0.12%
2023/08/29	0.1	31.00	2	30.65	30.65	-1.9	8,706	-0.02%
2023/08/28	6	31.48	4	31.11	31.05	2	8,644	0.02%
2023/08/25	1	31.50	7.5	31.51	31.55	-6.5	8,508	-0.08%
2023/08/24	3	31.38	14	31.13	31.10	-11	8,399	-0.13%
2023/08/23	5	30.63	6	31.19	31.20	-1	8,243	-0.01%
2023/08/22	18	31.21	20	30.67	30.35	-2	8,073	-0.02%
2023/08/21	0	0.00	16	30.89	31.05	-16	7,785	-0.21%
2023/08/18	18.5	31.24	19.5	30.38	30.25	-1	7,662	-0.01%
2023/08/17	14.5	31.11	51	31.15	31.10	-36.5	7,479	-0.49%
2023/08/16	2	29.90	0	0.00	29.90	2	7,025	0.03%
2023/08/15	0	0.00	10	29.00	28.85	-10	6,925	-0.14%
2023/08/14	0.1	28.90	15	28.90	28.80	-14.9	6,873	-0.22%
2023/08/11	6	30.03	2	30.00	30.15	4	6,759	0.06%
2023/08/10	1.1	29.00	2	29.15	28.95	-0.9	6,652	-0.01%
2023/08/09	2	30.20	0	0.00	30.05	2	6,581	0.03%
2023/08/08	0	0.00	3	31.00	29.85	-3	6,524	-0.05%
2023/08/07	13	30.57	3	30.57	30.70	10	6,442	0.16%
2023/08/04	0.1	29.80	4	29.00	30.25	-3.9	6,298	-0.06%
2023/08/02	4	29.55	2	29.00	29.00	2	6,204	0.03%
2023/08/01	19	30.17	14	30.26	30.05	5	6,084	0.08%
2023/07/31	44	30.53	1	30.55	30.75	43	5,752	0.75%
2023/07/28	4	30.40	10	29.50	29.50	-6	5,499	-0.11%
2023/07/27	22	30.51	29	30.29	30.40	-7	5,410	-0.13%
2023/07/26	3	30.10	1	30.05	29.75	2	5,267	0.04%
2023/07/25	2	30.08	1	29.95	29.95	1	5,141	0.02%
2023/07/20	0	0.00	10	28.60	28.80	-10	4,955	-0.20%
2023/07/19	0	0.00	3	28.32	28.30	-3	4,929	-0.06%
2023/07/18	6.3	29.83	0	0.00	28.85	6.3	4,886	0.13%
2023/07/17	14	30.19	13	30.41	30.65	1	4,704	0.02%
2023/07/14	20	29.85	2	29.70	29.65	18	4,481	0.40%
2023/07/13	1	29.25	2	29.10	29.00	-1	4,462	-0.02%
2023/07/12	59	29.77	52	29.55	29.20	7	4,399	0.16%
2023/07/07	12	28.96	13	28.77	28.75	-1	4,200	-0.02%
2023/07/06	3	29.75	19	29.25	30.05	-16	4,127	-0.39%
2023/07/05	0	0.00	30	29.50	29.30	-30	4,048	-0.74%
2023/07/04	10	29.30	14	29.70	29.90	-4	4,014	-0.10%
2023/07/03	21	29.43	1	29.40	29.50	20	3,942	0.51%
2023/06/30	17	28.76	0	0.00	28.75	17	3,877	0.44%
2023/06/29	3	28.77	0	0.00	28.75	3	3,916	0.08%
2023/06/28	0	0.00	0.1	28.70	28.25	-0.1	3,892	0.00%
2023/06/27	0	0.00	30	28.80	28.45	-30	3,869	-0.78%
2023/06/26	0	0.00	60	29.65	29.40	-60	3,808	-1.58%
2023/06/21	2.1	29.90	0	0.00	29.90	2.1	3,773	0.06%
2023/06/20	6	30.52	3	30.20	30.35	3	3,716	0.08%
2023/06/19	75.1	30.51	10	30.73	30.75	65.1	3,633	1.79%
2023/06/16	4.3	30.38	3	31.20	29.95	1.3	3,467	0.04%
2023/06/15	72	31.24	79.1	31.08	31.40	-7.1	3,062	-0.23%
2023/06/14	1	28.25	23	29.55	29.55	-22	2,171	-1.01%
2023/06/13	2	26.85	0	0.00	26.90	2	2,045	0.10%
2023/06/12	10	26.20	1	26.20	26.40	9	1,973	0.46%
2023/06/09	8	26.70	0	0.00	26.70	8	1,936	0.41%
2023/06/08	7	26.54	5	26.86	26.85	2	1,884	0.11%
2023/06/07	53	26.62	11.1	26.37	26.60	42	1,738	2.41%
2023/06/06	0	0.00	20	25.10	25.20	-20	1,507	-1.33%
2023/06/02	4	25.33	5	25.25	25.25	-1	1,530	-0.07%
2023/06/01	2	25.23	10	25.20	25.15	-8	1,529	-0.52%
2023/05/31	0	0.00	0	25.40	25.25	0	1,539	0.00%
2023/05/30	16	25.40	0.2	25.24	25.35	15.8	1,523	1.04%
2023/05/29	15	24.85	1.1	24.85	24.90	13.9	1,470	0.95%
2023/05/26	0	0.00	0.1	24.80	24.30	-0.1	1,499	0.00%
2023/05/15	0.1	23.30	0	23.40	23.10	0.1	1,776	0.01%
2023/05/09	1	23.50	0	0.00	23.25	1	2,300	0.04%
2023/05/08	1	23.60	0	0.00	23.60	1	2,312	0.04%
2023/05/02	0	0.00	0.1	24.15	23.95	-0.1	2,433	0.00%
2023/04/28	1	23.80	0	0.00	23.70	1	2,448	0.04%
2023/04/27	0	0.00	0.1	23.65	23.70	-0.1	2,451	0.00%
2023/04/26	0.3	23.42	0	0.00	23.40	0.3	2,448	0.01%
2023/04/25	0.2	24.05	0	0.00	23.50	0.2	2,443	0.01%
2023/04/24	0.1	24.30	0	0.00	24.25	0.1	2,416	0.01%
2023/04/21	1	24.50	0	0.00	24.30	1	2,410	0.04%
2023/04/20	0.2	25.10	0	0.00	24.85	0.2	2,401	0.01%
2023/04/19	0	0.00	0	25.90	25.30	0	2,431	0.00%
2023/04/18	11	26.22	9.1	25.91	25.60	1.9	2,415	0.08%
2023/04/17	0	0.00	1	25.20	25.40	-1	2,323	-0.04%
2023/04/13	0	0.00	0	25.33	25.05	0	2,302	0.00%
2023/04/10	0	24.85	0.1	24.85	24.75	-0.1	2,251	0.00%
2023/04/06	0	0.00	2	24.78	24.70	-2	2,250	-0.09%
2023/03/30	0	0.00	2	25.20	25.05	-2	2,231	-0.09%
2023/03/29	1.1	24.22	0	0.00	24.20	1.1	2,172	0.05%
2023/03/28	1.1	24.45	0	0.00	24.50	1.1	2,168	0.05%
2023/03/27	1	24.85	2	24.80	24.85	-1	2,152	-0.05%
2023/03/23	0.1	25.10	0	0.00	25.00	0.1	2,152	0.00%
2023/03/22	1.1	24.95	0	0.00	24.90	1.1	2,147	0.05%
2023/03/17	0.2	25.20	0	0.00	24.95	0.2	2,120	0.01%
2023/03/15	0	0.00	0.1	25.90	25.70	-0.1	2,140	0.00%
2023/03/14	1	25.00	0	0.00	25.20	1	2,165	0.05%
2023/03/13	0.1	25.00	0	0.00	25.30	0.1	2,246	0.00%
2023/03/09	1	26.30	20	26.30	26.20	-19	2,258	-0.84%
2023/03/08	0	0.00	1	26.40	26.50	-1	2,247	-0.04%
2023/03/07	0	0.00	1	26.30	26.20	-1	2,214	-0.05%
2023/03/06	0	26.35	0	0.00	26.15	0	2,209	0.00%
2023/03/03	0	26.05	0	0.00	26.05	0	2,209	0.00%
2023/03/02	1	25.75	0	0.00	25.80	1	2,248	0.04%
2023/03/01	1	25.80	0	0.00	25.80	1	2,243	0.04%
2023/02/24	0	0.00	5	26.30	26.10	-5	2,231	-0.22%
2023/02/23	20	26.30	0	0.00	26.35	20	2,185	0.91%
2023/02/22	0	25.95	2	25.90	25.90	-2	2,141	-0.09%
2023/02/21	3	26.13	0	0.00	26.00	3	2,133	0.14%
2023/02/20	2	26.55	0	0.00	26.50	2	2,140	0.09%
2023/02/17	0	0.00	1.1	26.19	26.20	-1.1	2,082	-0.05%
2023/02/16	0	25.90	0	0.00	25.90	0	2,074	0.00%
2023/02/15	0.1	25.45	0	0.00	25.45	0.1	2,113	0.00%
2023/02/14	1	25.60	0	0.00	25.60	1	2,108	0.05%
2023/02/10	2	25.43	11	25.46	25.60	-9	2,136	-0.42%
2023/02/09	6	26.42	0	26.50	26.25	6	2,069	0.29%
2023/02/08	7	26.71	2.2	26.58	26.55	4.8	1,913	0.25%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/06	0	0.00	1	24.95	24.85	-1	1,661	-0.06%
2023/02/03	1.1	24.84	0	0.00	24.95	1.1	1,652	0.07%
2023/02/01	2	24.13	2.1	24.27	24.40	-0.1	1,570	-0.01%
2023/01/31	0	0.00	0.2	23.78	23.80	-0.2	1,562	-0.01%
2023/01/30	0	0.00	1.3	23.38	23.40	-1.3	1,563	-0.08%
2023/01/17	1	22.55	1	22.71	22.80	0	1,553	0.00%
2023/01/16	1	22.60	0.4	22.85	22.60	0.6	1,560	0.04%
2023/01/12	0.1	23.10	0	0.00	23.00	0.1	1,572	0.01%
2023/01/11	0	0.00	5	23.15	23.10	-5	1,595	-0.31%
2023/01/10	1	23.10	0	0.00	23.25	1	1,621	0.06%
2023/01/09	0	0.00	0.1	23.65	23.25	-0.1	1,651	-0.01%
2023/01/06	0	0.00	0	23.15	23.15	0	1,654	0.00%
2023/01/05	0	0.00	1.1	23.00	22.70	-1.1	1,704	-0.06%
2023/01/03	0.1	22.50	0	0.00	22.65	0.1	1,759	0.00%
2022/12/28	1	22.55	0.1	23.45	22.40	1	1,886	0.05%
2022/12/21	0.1	23.00	0	0.00	22.90	0.1	2,003	0.00%
2022/12/20	1.1	23.52	0	0.00	23.00	1.1	2,032	0.05%
2022/12/19	0.1	24.00	0	0.00	23.80	0.1	2,097	0.00%
2022/12/16	1.1	24.25	0	0.00	24.15	1.1	2,121	0.05%
2022/12/15	2	24.93	0	0.00	24.80	2	2,147	0.09%
2022/12/14	0	24.80	1	24.90	24.90	-1	2,190	-0.05%
2022/12/09	1	24.55	0	0.00	24.60	1	2,692	0.04%
2022/12/08	1	24.80	0.1	24.85	24.95	0.9	2,700	0.03%
2022/12/07	1	24.45	2.1	24.60	24.20	-1.1	2,690	-0.04%
2022/12/06	0	24.65	0	0.00	24.60	0	2,733	0.00%
2022/12/05	8	26.14	4	25.50	25.50	4	2,702	0.15%
2022/12/02	0	0.00	20	25.65	25.55	-20	2,631	-0.76%
2022/12/01	0	0.00	0.1	25.30	25.20	-0.1	2,620	0.00%
2022/11/30	0	0.00	1.2	24.84	24.85	-1.2	2,643	-0.05%
2022/11/25	1	25.00	0.1	24.75	24.55	0.9	2,679	0.03%
2022/11/24	1	25.10	1.2	24.73	25.05	-0.2	2,680	-0.01%
2022/11/23	0	0.00	1.1	24.24	24.40	-1.1	2,634	-0.04%
2022/11/22	1.1	23.88	1	24.05	23.95	0.1	2,652	0.00%
2022/11/18	0	0.00	0.1	24.95	24.20	-0.1	2,777	0.00%
2022/11/17	1	24.40	1	24.65	24.60	0	2,774	0.00%
2022/11/16	20.2	24.55	1	25.00	24.75	19.2	2,778	0.69%
2022/11/15	1	24.35	2.1	24.53	24.45	-1.1	2,755	-0.04%
2022/11/14	0	0.00	28	24.16	24.20	-28	2,762	-1.01%
2022/11/11	2	24.40	0.2	24.35	24.10	1.8	2,778	0.06%
2022/11/10	1	24.50	0	0.00	24.50	1	2,753	0.04%
2022/11/08	1.1	24.40	2.1	24.30	23.70	-1	2,920	-0.03%
2022/11/02	5	23.10	0.1	23.10	23.15	4.9	2,981	0.16%
2022/10/31	15	22.65	0	0.00	22.55	15	2,980	0.50%
2022/10/26	0.2	22.05	0	0.00	21.80	0.2	3,028	0.01%
2022/10/25	0	0.00	0.2	22.45	22.00	-0.2	3,033	-0.01%
2022/10/24	0	0.00	0	22.50	22.30	0	3,040	0.00%
2022/10/21	0	22.15	0	0.00	21.80	0	3,071	0.00%
2022/10/18	0.1	22.75	0	0.00	22.65	0.1	3,160	0.00%
2022/10/17	1	21.75	1.1	22.15	22.70	-0.1	3,291	0.00%
2022/10/14	0	0.00	1.8	22.15	22.35	-1.8	3,456	-0.05%
2022/10/13	2	21.48	2	21.26	20.35	0	3,744	0.00%
2022/10/11	1	22.70	2	22.60	22.30	-1	3,761	-0.03%
2022/10/05	0	0.00	10	23.90	23.60	-10	4,005	-0.25%
2022/10/04	0	0.00	2	23.30	23.60	-2	4,093	-0.05%
2022/09/30	0	0.00	6	21.90	22.50	-6	4,135	-0.15%
2022/09/28	1	22.65	0	0.00	21.95	1	4,237	0.02%
2022/09/27	12	23.14	2	23.08	23.25	10	4,219	0.24%
2022/09/26	8	23.11	3.4	23.09	22.60	4.6	4,227	0.11%
2022/09/23	0	0.00	0.3	24.83	24.40	-0.3	4,290	-0.01%
2022/09/22	2	24.35	1.5	24.79	24.30	0.5	4,483	0.01%
2022/09/20	2	25.25	1.7	25.41	25.25	0.3	4,480	0.01%
2022/09/19	32.1	26.14	35	25.85	25.85	-2.9	4,444	-0.07%
2022/09/16	2	26.60	10.2	26.42	26.75	-8.2	4,354	-0.19%
2022/09/15	4	24.79	0.8	25.03	25.15	3.2	4,087	0.08%
2022/09/13	13	25.53	9	25.38	25.25	4	4,128	0.10%
2022/09/08	0	0.00	2	24.35	24.85	-2	4,220	-0.05%
2022/09/07	0.2	24.50	0.4	24.80	24.30	-0.2	4,276	0.00%
2022/09/06	3	24.43	2	24.73	24.30	1	4,314	0.02%
2022/09/05	1	25.30	0	0.00	25.25	1	4,328	0.02%
2022/09/02	1	26.00	0.1	26.20	25.95	1	4,416	0.02%
2022/08/30	0	0.00	1	26.20	26.20	-1	4,566	-0.02%
2022/08/29	0.1	26.25	0	0.00	26.05	0.1	4,584	0.00%
2022/08/25	3	26.85	2	26.75	26.95	1	4,627	0.02%
2022/08/24	3	26.15	4	26.18	26.15	-1	4,615	-0.02%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/22	5	26.45	21	26.41	26.30	-16	4,794	-0.33%
2022/08/19	1	26.75	1.1	26.81	26.75	-0.1	4,801	0.00%
2022/08/17	4	26.51	0	0.00	26.25	4	4,826	0.08%
2022/08/16	15	26.50	0	0.00	26.35	15	4,838	0.31%
2022/08/15	13.2	26.59	10	26.04	26.60	3.2	4,858	0.07%
2022/08/12	1	27.80	2	27.73	28.10	-1	4,734	-0.02%
2022/08/11	3.1	27.44	0	0.00	27.30	3.1	4,772	0.06%
2022/08/10	3.8	27.87	3	27.80	27.80	0.8	4,783	0.02%
2022/08/09	6	28.00	6	28.10	28.10	0	4,838	0.00%
2022/08/05	0	0.00	0.1	28.40	28.45	-0.1	5,096	0.00%
2022/08/04	3.1	27.15	3	27.50	27.90	0.1	5,147	0.00%
2022/08/03	0	0.00	5	28.00	27.80	-5	5,194	-0.10%
2022/08/02	5	28.14	10	28.25	28.30	-5	5,227	-0.10%
2022/08/01	1	28.85	0	0.00	28.85	1	5,249	0.02%
2022/07/29	0	0.00	0	29.10	28.95	0	5,277	0.00%
2022/07/28	4	29.60	4	28.85	28.85	0	5,430	0.00%
2022/07/26	0	28.95	5	28.80	28.75	-5	5,373	-0.09%
2022/07/25	1	29.40	0	0.00	29.45	1	5,371	0.02%
2022/07/22	13.1	30.12	4	30.11	29.90	9.1	5,370	0.17%
2022/07/21	11	29.76	6	29.89	30.10	5	5,286	0.09%
2022/07/20	12	29.99	11.1	30.20	29.10	0.9	5,115	0.02%
2022/07/15	2	27.08	2.1	27.01	26.95	-0.1	5,025	0.00%
2022/07/13	1	27.67	2	27.95	27.70	-1	4,869	-0.02%
2022/07/12	4.2	27.19	0	0.00	26.50	4.2	4,808	0.09%
2022/07/11	4	28.74	0	0.00	28.50	4	4,780	0.08%
2022/07/08	3	28.97	3	29.15	29.00	0	4,816	0.00%
2022/07/07	2	27.95	0	0.00	28.10	2	4,809	0.04%
2022/07/06	0.5	28.50	0	0.00	27.70	0.5	4,808	0.01%
2022/07/05	1	28.75	0	0.00	29.20	1	4,774	0.02%
2022/07/01	2.6	29.47	28	30.26	28.55	-25.5	4,815	-0.53%
2022/06/30	7	31.08	2	31.13	30.85	5	4,766	0.10%
2022/06/29	1	29.60	2	30.53	30.45	-1	4,671	-0.02%
2022/06/28	1	29.95	1	30.10	30.05	0	4,808	0.00%
2022/06/24	0	30.15	0	0.00	29.60	0	5,170	0.00%
2022/06/22	0	29.85	0	0.00	29.75	0	5,153	0.00%
2022/06/21	0	0.00	1	30.30	31.10	-1	5,227	-0.02%
2022/06/20	2.1	30.53	0	0.00	29.65	2.1	5,299	0.04%
2022/06/17	10.1	31.62	1	31.60	31.60	9.1	5,223	0.17%
2022/06/16	2.1	32.83	2	32.25	32.20	0.1	5,176	0.00%
2022/06/14	3	32.97	0	0.00	33.35	3	5,151	0.06%
2022/06/13	3.3	33.63	6	33.73	33.40	-2.7	5,148	-0.05%
2022/06/10	2.5	35.60	0	0.00	35.40	2.5	5,061	0.05%
2022/06/09	4	36.54	0	0.00	36.40	4	4,991	0.08%
2022/06/07	0	0.00	7	36.35	36.35	-7	4,973	-0.14%
2022/06/06	38	36.35	38	36.30	36.25	0	4,982	0.00%
2022/06/02	3	36.90	3	36.80	36.80	0	5,005	0.00%
2022/06/01	0	0.00	1	37.05	36.65	-1	4,991	-0.02%
2022/05/31	0	0.00	8	36.87	37.00	-8	4,946	-0.16%
2022/05/30	2	36.23	3.1	36.48	36.45	-1.1	4,853	-0.02%
2022/05/27	1	35.95	24.1	35.90	35.85	-23.1	4,814	-0.48%
2022/05/26	0.1	35.72	10	36.00	35.45	-9.9	4,831	-0.20%
2022/05/25	1	35.95	1	35.65	35.95	0	4,831	0.00%
2022/05/24	1	35.35	0	0.00	35.25	1	4,852	0.02%
2022/05/23	8	36.00	1.1	36.22	35.90	6.9	4,833	0.14%
2022/05/20	4.1	36.00	0	0.00	35.95	4.1	4,843	0.08%
2022/05/19	15	35.23	3	35.88	36.20	12	4,810	0.25%
2022/05/18	3	35.88	2.1	35.99	35.75	0.9	4,755	0.02%
2022/05/17	0	0.00	16	35.78	35.80	-16	4,717	-0.34%
2022/05/16	6.1	36.06	8	35.56	35.20	-1.9	4,763	-0.04%
2022/05/13	5	34.84	4.4	35.00	35.10	0.6	4,721	0.01%
2022/05/12	17.4	33.88	1	33.80	33.60	16.4	4,620	0.35%
2022/05/11	0	0.00	6	34.65	34.60	-6	4,586	-0.13%
2022/05/10	3	33.89	3	33.85	34.15	0	4,553	0.00%
2022/05/09	7	34.11	2	33.70	33.50	5	4,581	0.11%
2022/05/06	1.1	34.13	1	34.50	34.90	0.1	4,585	0.00%
2022/05/05	1.1	35.37	7.1	35.58	35.30	-6	4,605	-0.13%
2022/05/04	3	34.10	0	0.00	34.10	3	4,478	0.07%
2022/05/03	0	0.00	1	33.65	33.65	-1	4,509	-0.02%
2022/04/28	1	33.25	4	33.31	33.05	-3	4,585	-0.07%
2022/04/27	1	32.85	2	32.60	33.00	-1	4,581	-0.02%
2022/04/26	7	33.94	1	33.95	33.85	6	4,542	0.13%
2022/04/25	1	34.60	2	34.60	34.00	-1	4,552	-0.02%
2022/04/22	5	35.93	1	35.75	35.75	4	4,546	0.09%
2022/04/21	3	36.57	4	36.51	36.70	-1	4,585	-0.02%
2022/04/20	1	35.80	10	35.64	35.90	-9	4,424	-0.20%
2022/04/19	10	34.80	1	34.70	34.65	9	4,419	0.20%
2022/04/18	1	34.35	0	34.51	33.95	1	4,543	0.02%
2022/04/15	11	35.55	2	35.35	34.95	9	4,592	0.20%
2022/04/14	1	35.40	9	35.41	35.40	-8	4,677	-0.17%
2022/04/12	4	33.80	1	33.35	33.50	3	5,002	0.06%
2022/04/11	0.2	34.70	1	34.10	34.00	-0.8	5,567	-0.01%
2022/04/07	7.1	35.80	1	35.35	34.90	6.1	5,572	0.11%
2022/04/06	20	36.80	0	0.00	36.80	20	5,606	0.36%
2022/04/01	1	36.70	14	37.16	37.30	-13	5,591	-0.23%
2022/03/31	2.2	37.36	3	36.95	36.85	-0.8	5,538	-0.01%
2022/03/30	30.7	37.01	28	36.99	36.50	2.7	5,398	0.05%
2022/03/29	13	35.14	1	35.10	34.95	12	5,066	0.24%
2022/03/28	0	0.00	4	34.00	34.35	-4	5,102	-0.08%
2022/03/24	8	35.72	8.1	35.44	35.40	-0.1	5,192	0.00%
2022/03/23	1.1	35.20	1	35.35	35.85	0.1	5,141	0.00%
2022/03/21	0	0.00	2	34.40	34.35	-2	5,248	-0.04%
2022/03/17	0	0.00	2	33.55	33.65	-2	5,419	-0.04%
2022/03/16	0.3	32.27	0	0.00	32.00	0.3	5,540	0.01%
2022/03/15	1	32.40	0	0.00	32.25	1	5,678	0.02%
2022/03/11	1	33.50	0	33.45	33.65	1	5,927	0.02%
2022/03/10	1	33.45	0	33.70	33.55	1	6,021	0.02%
2022/03/09	1	32.55	1	32.45	32.60	0	6,205	0.00%
2022/03/08	1	32.00	7	33.03	31.90	-6	6,357	-0.09%
2022/03/07	11	33.90	10	33.20	33.20	1	6,523	0.02%
2022/03/04	0	0.00	0.1	35.05	34.90	-0.1	6,723	0.00%
2022/03/03	8	35.66	2	35.65	35.45	6	6,889	0.09%
2022/03/02	2.1	34.91	2	35.25	35.65	0.1	7,050	0.00%
2022/03/01	1	34.35	1	34.35	34.70	0	7,240	0.00%
2022/02/25	3.1	33.78	0	0.00	33.80	3.1	7,377	0.04%
2022/02/24	3.1	34.04	10.1	34.00	33.50	-7	7,578	-0.09%
2022/02/22	1.2	34.61	3	34.92	34.45	-1.8	7,912	-0.02%
2022/02/21	5	35.49	0	0.00	35.40	5	8,381	0.06%
2022/02/18	1	35.30	1	35.60	35.80	0	9,702	0.00%
2022/02/17	1	36.40	4	35.96	35.95	-3	10,065	-0.03%
2022/02/16	3.2	36.94	1	36.25	36.30	2.2	10,956	0.02%
2022/02/15	0	0.00	3	36.07	36.25	-3	11,511	-0.03%
2022/02/14	1	35.10	2	35.60	34.90	-1	11,760	-0.01%
2022/02/11	1	36.10	6	36.15	36.10	-5	11,941	-0.04%
2022/02/09	11	36.48	2	36.70	36.70	9	12,438	0.07%
2022/02/08	2.1	35.78	1	35.80	35.80	1.1	12,686	0.01%
2022/02/07	0	0.00	3	35.12	35.75	-3	13,044	-0.02%
2022/01/26	0	0.00	1	34.25	33.75	-1	13,683	-0.01%
2022/01/25	3.2	34.16	1	34.10	33.70	2.2	15,412	0.01%
2022/01/24	0	33.90	1	34.30	34.95	-1	15,995	-0.01%
2022/01/21	4	35.34	25	35.93	35.00	-21	16,155	-0.13%
2022/01/20	27	36.00	75	35.97	36.10	-48	16,284	-0.29%
2022/01/18	2	36.48	7	36.97	36.50	-5	16,785	-0.03%
2022/01/17	0	0.00	1	36.00	36.90	-1	17,040	-0.01%
2022/01/14	1	35.00	1	35.20	35.50	0	17,516	0.00%
2022/01/13	7	36.22	1	36.10	36.05	6	17,827	0.03%
2022/01/11	4.2	36.58	4	36.35	36.35	0.2	18,098	0.00%
2022/01/10	0.1	37.45	0	0.00	37.05	0.1	18,078	0.00%
2022/01/07	6	37.42	1	37.40	37.45	5	18,091	0.03%
2022/01/06	1	38.55	1	38.65	39.10	0	17,986	0.00%
2022/01/05	29.1	39.67	13	39.57	39.20	16.1	17,999	0.09%
2022/01/04	37	40.67	26.1	40.61	41.30	10.9	17,754	0.06%
2022/01/03	1	38.75	13	38.68	38.60	-12	17,259	-0.07%
2021/12/30	11	39.08	5.1	38.99	38.85	5.9	17,319	0.03%
2021/12/29	7	39.15	5	39.00	39.00	2	17,393	0.01%
2021/12/28	22	39.13	22	38.82	39.00	0	17,464	0.00%
2021/12/27	7	38.59	1	38.80	38.85	6	17,587	0.03%
2021/12/24	1	38.90	1	38.50	38.45	0	17,767	0.00%
2021/12/23	10	39.20	11	38.85	38.75	-1	17,803	-0.01%
2021/12/22	2	38.73	0	0.00	38.80	2	17,907	0.01%
2021/12/21	12	38.85	3	38.93	38.80	9	18,165	0.05%
2021/12/20	12	38.57	11	38.20	38.30	1	18,233	0.01%
2021/12/17	3	38.37	8	38.83	38.35	-5	18,282	-0.03%
2021/12/16	3	39.42	5.1	39.39	39.25	-2.1	18,301	-0.01%
2021/12/15	0.1	38.95	0	0.00	38.90	0.1	18,308	0.00%
2021/12/14	9.1	38.73	15	38.30	38.05	-5.9	18,310	-0.03%
2021/12/13	11.2	38.59	2	38.70	38.55	9.2	18,304	0.05%
2021/12/10	7.1	39.36	3	39.30	39.20	4.1	18,346	0.02%
2021/12/09	9	40.64	3	41.30	40.40	6	18,419	0.03%
2021/12/08	11	41.09	13	40.84	40.60	-2	18,360	-0.01%
2021/12/07	23	41.37	27	40.77	40.65	-4	18,450	-0.02%
2021/12/06	3	40.57	4	40.81	40.80	-1	18,441	-0.01%
2021/12/03	6	41.18	17	41.56	41.25	-11	18,607	-0.06%
2021/12/02	1	40.55	14	40.49	40.30	-13	18,681	-0.07%
2021/12/01	7	41.11	5	40.96	41.40	2	18,887	0.01%
2021/11/30	13.1	39.70	15.2	40.72	41.60	-2.1	19,204	-0.01%
2021/11/29	12	38.10	14.3	38.64	38.90	-2.3	20,669	-0.01%
2021/11/26	5.5	38.74	100	38.81	38.55	-94.5	21,153	-0.45%
2021/11/25	4	40.64	7	40.53	40.15	-3	21,179	-0.01%
2021/11/24	10	39.58	4	39.75	39.60	6	21,052	0.03%
2021/11/23	15.5	40.57	3	40.18	39.90	12.5	21,047	0.06%
2021/11/22	10	41.27	3	41.07	41.15	7	21,010	0.03%
2021/11/19	15	41.57	29	40.93	40.80	-14	21,284	-0.07%
2021/11/18	23	42.32	31	41.73	41.40	-8	21,203	-0.04%
2021/11/17	116	43.71	45.1	43.04	42.35	71	20,858	0.34%	大買/
2021/11/16	13	41.38	31	41.28	41.25	-18	19,717	-0.09%
2021/11/15	64	42.18	40	42.48	41.05	24	19,620	0.12%
2021/11/12	44	41.11	52	40.86	41.00	-8	18,949	-0.04%
2021/11/11	15	39.85	2	39.75	39.15	13	18,495	0.07%
2021/11/10	7	39.24	110	39.21	39.60	-103	18,399	-0.56%	大賣/鉅額交易
2021/11/09	15	39.72	23	39.61	39.65	-8	18,452	-0.04%
2021/11/08	18	39.16	20	38.82	38.55	-2	18,199	-0.01%
2021/11/05	33	38.80	44	38.76	39.10	-11	18,422	-0.06%
2021/11/04	33	40.15	38	39.27	38.90	-5	18,472	-0.03%
2021/11/03	37	39.64	17	39.61	39.85	20	18,472	0.11%
2021/11/02	107	42.69	87.1	42.69	40.80	19.9	18,042	0.11%	大買/
2021/11/01	33	38.60	35	39.21	39.85	-2	16,524	-0.01%
2021/10/29	4	37.33	0	0.00	37.00	4	16,330	0.02%
2021/10/28	1	37.00	5	37.28	36.75	-4	16,435	-0.02%
2021/10/27	15	36.64	20	36.60	36.60	-5	16,897	-0.03%
2021/10/26	31	38.03	6	37.88	37.05	25	17,415	0.14%
2021/10/25	3	37.22	5	37.07	37.15	-2	17,709	-0.01%
2021/10/22	8	37.59	21	37.18	37.60	-13	18,459	-0.07%
2021/10/21	42	36.43	31	35.89	35.60	11	19,126	0.06%
2021/10/20	1	35.50	6	35.93	36.05	-5	19,840	-0.03%
2021/10/19	5	34.24	8	35.34	35.25	-3	21,324	-0.01%
2021/10/18	19	33.98	18	33.65	33.75	1	24,167	0.00%
2021/10/15	2	34.00	1	33.80	34.00	1	25,658	0.00%
2021/10/14	1	31.90	11	32.38	32.60	-10	26,229	-0.04%
2021/10/13	2.1	32.62	1	32.40	32.00	1.1	26,992	0.00%
2021/10/12	13	33.36	1	34.25	33.15	12	27,638	0.04%
2021/10/08	0	0.00	11	34.35	34.55	-11	28,093	-0.04%
2021/10/07	2	33.85	3	34.32	34.70	-1	28,820	0.00%
2021/10/06	2	33.80	1	34.10	33.10	1	31,899	0.00%
2021/10/05	1	33.70	7	31.76	33.25	-6	33,099	-0.02%
2021/10/04	6	33.80	3	32.65	32.00	3	33,868	0.01%
2021/10/01	10	34.13	13	34.82	33.60	-3	34,108	-0.01%
2021/09/30	1	36.00	22	35.81	36.05	-21	34,293	-0.06%
2021/09/29	2	36.40	6	36.28	36.05	-4	34,450	-0.01%
2021/09/28	19	37.36	15	37.63	37.60	4	34,776	0.01%
2021/09/27	3	36.75	1.2	37.23	37.05	1.8	34,636	0.01%
2021/09/24	7	36.20	12	36.25	36.00	-5	34,690	-0.01%
2021/09/23	5	36.43	39	36.41	36.00	-34	34,911	-0.10%
2021/09/22	12	36.24	4	36.36	36.10	8	35,592	0.02%
2021/09/17	0	0.00	1	37.65	37.80	-1	36,401	0.00%
2021/09/16	2	37.38	11	37.56	37.00	-9	36,613	-0.02%
2021/09/15	18.1	37.51	4	37.30	37.25	14.1	36,646	0.04%
2021/09/14	32	38.40	55	37.73	38.50	-23	36,735	-0.06%
2021/09/13	0	0.00	22	38.05	37.85	-22	36,718	-0.06%
2021/09/10	18	38.67	16	38.42	38.65	2	36,799	0.01%
2021/09/09	34.2	37.78	28	38.07	38.30	6.2	36,814	0.02%
2021/09/08	74	37.94	14	37.84	37.40	60	36,885	0.16%
2021/09/07	22	37.92	25	38.55	38.65	-3	36,887	-0.01%
2021/09/06	14.5	39.80	24	40.02	39.10	-9.5	36,978	-0.03%
2021/09/03	12	41.75	19	41.58	41.70	-7	37,159	-0.02%
2021/09/02	107.5	42.99	99.8	42.65	40.60	7.7	37,520	0.02%	大買/
2021/09/01	25	40.71	19.7	40.79	42.05	5.3	36,735	0.01%
2021/08/31	14	38.97	17	38.66	39.30	-3	36,422	-0.01%
2021/08/30	29	38.10	5	38.10	37.75	24	36,581	0.07%
2021/08/26	11	39.16	5	38.51	38.35	6	36,824	0.02%
2021/08/25	7.5	38.98	9	38.60	38.30	-1.5	36,876	0.00%
2021/08/24	26	38.08	13	38.37	37.50	13	36,777	0.04%
2021/08/23	5	38.19	18	38.55	38.55	-13	36,876	-0.04%
2021/08/20	1	36.85	8	36.79	37.05	-7	37,038	-0.02%
2021/08/19	20.2	37.70	119	37.59	36.50	-98.8	37,228	-0.27%	大賣/
2021/08/18	14	35.84	10	36.15	37.60	4	37,207	0.01%
2021/08/17	6	35.93	2	36.60	35.15	4	37,852	0.01%
2021/08/16	2	37.15	6	37.72	37.50	-4	37,897	-0.01%
2021/08/13	8	38.31	2	38.50	37.40	6	37,806	0.02%
2021/08/12	1	38.80	12.1	38.90	39.45	-11.1	37,796	-0.03%
2021/08/11	16	39.03	6.1	39.26	38.20	9.9	37,955	0.03%
2021/08/10	4	40.30	5	40.27	40.45	-1	37,974	0.00%
2021/08/09	4.3	41.10	21.1	41.28	40.30	-16.8	37,904	-0.04%
2021/08/06	20	42.74	14	42.46	42.15	6	37,815	0.02%
2021/08/05	8	43.55	0	0.00	43.05	8	38,084	0.02%
2021/08/04	5	43.60	15	43.82	43.30	-10	38,435	-0.03%
2021/08/03	13	43.09	28	43.36	43.40	-15	38,377	-0.04%
2021/08/02	19.2	43.49	52.2	43.42	42.85	-33.1	38,306	-0.09%
2021/07/30	40	43.42	42	43.83	43.40	-2	38,010	-0.01%
2021/07/29	44	43.88	27	43.36	43.10	17	37,638	0.05%
2021/07/28	47	42.21	125	42.69	42.45	-78	37,375	-0.21%	大賣/
2021/07/27	20	45.56	31	44.77	43.40	-11	37,014	-0.03%
2021/07/26	85	46.73	66	46.42	46.50	19	37,296	0.05%
2021/07/23	118	45.58	108	45.82	44.90	10	38,235	0.03%	大買/大賣/
2021/07/22	128.1	44.26	88.5	44.39	44.70	39.6	36,872	0.11%	大買/
2021/07/21	7	43.79	51.2	43.71	43.90	-44.2	34,037	-0.13%
2021/07/20	9.1	38.41	13	38.57	39.95	-3.9	32,699	-0.01%
2021/07/19	37	39.43	85	39.59	38.95	-48	32,374	-0.15%
2021/07/16	46	38.36	38	38.58	38.90	8	32,135	0.02%
2021/07/15	13	36.40	10	36.49	37.40	3	31,890	0.01%
2021/07/14	43	36.78	80.5	37.05	36.30	-37.5	32,698	-0.11%
2021/07/13	252	39.93	149	39.59	37.30	103	32,442	0.32%	大買/大賣/鉅額交易
2021/07/12	39	37.97	79.2	38.20	38.30	-40.2	29,554	-0.14%
2021/07/09	80	33.93	56	33.95	34.85	24	28,571	0.08%
2021/07/08	12	33.06	24	33.47	32.85	-12	28,148	-0.04%
2021/07/07	22	32.70	8	33.18	32.70	14	28,156	0.05%
2021/07/06	3	32.25	4	32.60	32.30	-1	28,388	0.00%
2021/07/05	8	32.94	26	32.82	33.00	-18	28,575	-0.06%
2021/07/02	3	31.60	7	31.76	31.80	-4	28,580	-0.01%
2021/07/01	7	31.55	4	31.53	31.10	3	29,544	0.01%
2021/06/30	3	31.80	7	31.76	31.75	-4	30,540	-0.01%
2021/06/29	61	32.90	20	32.34	31.95	41	31,149	0.13%
2021/06/28	118	33.97	71	33.68	33.95	47	30,862	0.15%	大買/
2021/06/25	16	32.53	19	32.13	32.00	-3	30,669	-0.01%
2021/06/24	5	31.78	0	0.00	31.95	5	30,690	0.02%
2021/06/23	37	31.78	3	31.87	31.95	34	30,916	0.11%
2021/06/22	1	31.25	0	0.00	30.90	1	31,361	0.00%
2021/06/21	0	0.00	2	31.70	31.60	-2	32,370	-0.01%
2021/06/18	3	32.23	3	32.60	31.85	0	34,039	0.00%
2021/06/17	4	32.13	1	31.75	32.40	3	34,686	0.01%
2021/06/16	2	31.48	9.3	31.85	31.35	-7.3	34,671	-0.02%
2021/06/15	24	32.58	13	32.50	32.40	11	34,743	0.03%
2021/06/11	37	32.40	25	32.29	32.45	12	34,893	0.03%
2021/06/10	30.3	32.04	43	32.03	31.70	-12.7	34,575	-0.04%
2021/06/09	49	31.77	40	31.92	32.25	9	34,075	0.03%
2021/06/08	22	31.13	20	31.00	30.90	2	33,380	0.01%
2021/06/07	18	30.43	8	30.23	29.90	10	33,281	0.03%
2021/06/04	6	30.28	6	30.31	30.45	0	33,080	0.00%
2021/06/03	14	30.11	5	30.03	30.10	9	32,982	0.03%
2021/06/02	7	29.49	9	29.72	29.55	-2	32,945	-0.01%
2021/06/01	10	30.50	3	30.25	30.20	7	32,837	0.02%
2021/05/31	2	30.20	11	29.64	29.85	-9	32,706	-0.03%
2021/05/28	4	29.83	7	29.69	29.50	-3	32,637	-0.01%
2021/05/27	12	29.23	9	29.34	29.35	3	32,590	0.01%
2021/05/26	11	28.86	8	28.65	28.80	3	32,422	0.01%
2021/05/25	75	28.82	66.6	29.33	29.10	8.5	32,412	0.03%
2021/05/24	25	27.45	35.5	27.21	27.90	-10.5	31,818	-0.03%
2021/05/21	5	26.83	5	26.37	26.50	0	31,924	0.00%
2021/05/20	31	26.80	28	26.38	25.85	3	32,323	0.01%
2021/05/19	4	25.90	9	25.78	26.30	-5	32,599	-0.02%
2021/05/18	18	24.86	20	24.68	25.70	-2	33,039	-0.01%
2021/05/17	7	23.56	4	24.18	23.40	3	33,063	0.01%
2021/05/14	34.1	26.52	35	26.29	25.95	-1	32,994	0.00%
2021/05/13	23	25.82	25	25.36	26.05	-2	32,962	-0.01%
2021/05/12	15	25.54	48	25.84	25.30	-33	32,685	-0.10%
2021/05/11	84	28.36	86	28.93	27.90	-2	32,489	-0.01%
2021/05/10	78	30.72	9	30.39	30.50	69	33,017	0.21%
2021/05/07	5	30.20	36	30.18	31.20	-31	35,030	-0.09%
2021/05/06	59.2	29.81	31	30.81	29.55	28.2	35,368	0.08%
2021/05/05	5	31.15	2	31.25	29.80	3	35,727	0.01%
2021/05/04	12	30.59	10.1	31.08	30.45	2	35,985	0.01%
2021/05/03	88.4	33.64	45	33.01	32.20	43.4	35,869	0.12%
2021/04/29	64.5	33.34	94	34.01	35.05	-29.5	35,279	-0.08%
2021/04/28	9.5	31.98	10	31.90	31.90	-0.5	34,789	0.00%
2021/04/27	4.2	31.68	1	31.85	31.75	3.2	36,626	0.01%
2021/04/26	29	32.54	4	31.99	32.15	25	37,864	0.07%
2021/04/23	32	31.78	27.2	31.90	32.15	4.8	38,967	0.01%
2021/04/22	184	33.35	11	33.10	30.80	173	39,286	0.44%	大買/鉅額交易
2021/04/21	17	33.12	209	33.34	33.05	-192	39,685	-0.48%	大賣/鉅額交易
2021/04/20	140	33.68	134	33.11	33.75	6	41,249	0.01%	大買/大賣/
2021/04/19	10	30.90	19	31.75	32.25	-9	41,999	-0.02%
2021/04/16	15	30.90	12	31.00	30.95	3	42,586	0.01%
2021/04/15	8	30.47	6	30.91	31.30	2	42,652	0.00%
2021/04/14	13	29.66	42	29.37	30.10	-29	42,856	-0.07%
2021/04/13	11	31.49	5.2	31.58	30.90	5.8	42,534	0.01%
2021/04/12	35	31.51	17	31.16	30.95	18	42,290	0.04%
2021/04/09	15	33.02	57	32.72	32.40	-42	41,776	-0.10%
2021/04/08	42.1	33.24	19	33.17	32.85	23.1	41,548	0.06%
2021/04/07	64	33.80	55.1	34.08	33.15	9	41,705	0.02%
2021/04/06	130	33.28	87.2	33.22	34.10	42.8	41,049	0.10%	大買/
2021/04/01	69	30.57	98.2	30.75	31.05	-29.2	40,359	-0.07%
2021/03/31	51	30.13	8	30.48	30.00	43	39,621	0.11%
2021/03/30	25.5	30.44	20	30.72	30.90	5.5	39,344	0.01%
2021/03/29	3	29.67	10	29.88	29.55	-7	38,674	-0.02%
2021/03/26	6	29.64	19	29.53	29.30	-13	38,476	-0.03%
2021/03/25	40	30.27	36	29.84	29.60	4	38,239	0.01%
2021/03/24	89	30.89	71	31.00	30.50	18	37,772	0.05%
2021/03/23	49	30.57	62	30.62	30.90	-13	36,947	-0.04%
2021/03/22	77	27.43	77	27.24	28.80	0	35,152	0.00%
2021/03/19	5	25.82	2	25.93	26.25	3	34,362	0.01%
2021/03/18	12	26.05	10	26.00	26.00	2	34,244	0.01%
2021/03/17	14	26.04	31	26.47	26.25	-17	34,074	-0.05%
2021/03/16	11	25.65	4	25.85	25.75	7	33,715	0.02%
2021/03/15	25	25.91	27.5	25.66	25.40	-2.5	33,655	-0.01%
2021/03/12	12	25.16	1	25.50	24.85	11	33,501	0.03%
2021/03/11	3	24.93	8	25.31	25.40	-5	34,099	-0.01%
2021/03/10	56	24.61	3	24.33	23.95	53	34,468	0.15%
2021/03/09	87	23.91	110	23.77	23.90	-23	34,459	-0.07%	大賣/
2021/03/08	3	24.65	0	0.00	24.25	3	34,373	0.01%
2021/03/05	2	24.25	29	24.51	24.75	-27	34,369	-0.08%
2021/03/04	13	24.82	5	24.87	24.70	8	34,334	0.02%
2021/03/03	6	25.26	25	25.20	25.30	-19	34,611	-0.05%
2021/03/02	7	25.84	4	25.85	25.55	3	34,445	0.01%
2021/02/26	1	25.00	6	25.59	25.75	-5	34,261	-0.01%
2021/02/25	27	25.67	11	25.66	25.50	16	34,209	0.05%
2021/02/24	9.1	25.60	1	26.25	25.45	8.1	34,275	0.02%
2021/02/23	61.1	26.18	4	26.18	26.05	57.1	34,263	0.17%
2021/02/22	211	27.15	20	27.27	26.80	191	34,238	0.56%	大買/鉅額交易
2021/02/19	4	26.34	0	0.00	26.65	4	33,748	0.01%
2021/02/18	16	26.34	30	26.08	26.50	-14	33,377	-0.04%
2021/02/17	24	24.83	12	25.30	24.90	12	32,857	0.04%
2021/02/05	11	24.27	12	23.82	23.80	-1	32,472	0.00%
2021/02/04	18	24.54	26	24.33	23.90	-8	32,275	-0.02%
2021/02/03	1	24.20	4	24.30	24.30	-3	32,059	-0.01%
2021/02/02	30	24.37	43	24.27	24.15	-13	31,898	-0.04%
2021/02/01	17	24.16	10	24.34	23.80	7	31,660	0.02%
2021/01/29	91	26.93	121	26.76	25.10	-30	30,816	-0.10%	大賣/
2021/01/28	26	26.11	24.2	25.84	25.80	1.8	28,568	0.01%
2021/01/27	31	25.64	30	25.82	25.60	1	27,891	0.00%
2021/01/26	5	25.59	28	25.67	25.00	-23	27,254	-0.08%
2021/01/25	5	25.32	8	25.28	25.15	-3	26,603	-0.01%
2021/01/22	54	25.02	7	24.97	25.25	47	26,066	0.18%
2021/01/21	54	26.03	44	25.73	25.10	10	25,197	0.04%
2021/01/20	65.5	25.96	24	25.33	24.65	41.5	23,693	0.18%
2021/01/19	202	26.31	208	26.53	27.20	-6	21,667	-0.03%	大買/大賣/
2021/01/18	58	23.81	86	24.20	24.75	-28	20,346	-0.14%
2021/01/15	2	22.55	8	22.39	22.50	-6	19,028	-0.03%
2021/01/14	84	23.02	119	22.90	23.00	-35	18,428	-0.19%	大賣/
2021/01/13	78	22.25	118	22.11	23.40	-40	17,516	-0.23%	大賣/
2021/01/12	119	21.91	30	22.28	22.45	89	15,549	0.57%	大買/
2021/01/11	57	19.70	69	19.93	20.45	-12	13,671	-0.09%
2021/01/08	46	18.84	9	18.76	18.60	37	12,564	0.29%
2021/01/07	37	18.60	33	18.84	18.45	4	12,293	0.03%
2021/01/06	2	17.70	5	17.49	17.75	-3	11,846	-0.03%
2021/01/05	18	18.07	5	18.12	18.05	13	11,715	0.11%
2021/01/04	8	18.53	3	18.57	18.50	5	11,613	0.04%
2020/12/31	0	0.00	55	18.31	18.30	-55	11,740	-0.47%
2020/12/30	90	18.83	44	18.84	18.60	46	11,563	0.40%
2020/12/29	9	18.14	6	18.48	18.10	3	10,972	0.03%
2020/12/28	5	18.05	10	18.15	18.30	-5	10,507	-0.05%
2020/12/25	0	0.00	19	17.48	17.30	-19	9,995	-0.19%
2020/12/24	1	17.45	1	17.15	17.45	0	9,851	0.00%
2020/12/23	7	16.76	3	16.85	16.80	4	9,704	0.04%
2020/12/22	5	17.00	11	16.83	16.45	-6	9,834	-0.06%
2020/12/21	2	16.95	0	0.00	16.95	2	9,927	0.02%
2020/12/18	4	17.19	4	17.35	17.10	0	10,233	0.00%
2020/12/17	11	17.48	23	17.29	17.65	-12	10,274	-0.12%
2020/12/16	13	17.03	1	17.20	16.95	12	10,266	0.12%
2020/12/15	2	17.00	0	0.00	16.65	2	10,405	0.02%
2020/12/11	0	0.00	5	17.09	17.20	-5	10,518	-0.05%
2020/12/10	2	16.90	5	16.60	16.75	-3	10,700	-0.03%
2020/12/09	5	17.05	11	17.27	17.45	-6	10,629	-0.06%
2020/12/08	29	17.13	2	17.20	17.05	27	10,524	0.26%
2020/12/07	53	18.14	13	17.86	17.65	40	10,374	0.39%
2020/12/04	49	16.54	72	17.10	17.35	-23	9,681	-0.24%
2020/12/03	8	16.04	2	15.95	15.85	6	9,117	0.07%
2020/12/02	2	15.90	0	0.00	16.05	2	9,171	0.02%
2020/12/01	0	0.00	3	15.70	15.95	-3	9,151	-0.03%
2020/11/30	5	15.55	0	0.00	15.60	5	9,051	0.06%
2020/11/27	18	15.89	20	15.91	15.75	-2	9,069	-0.02%
2020/11/24	2	15.23	12	15.15	15.05	-10	8,651	-0.12%
2020/11/23	1	15.75	4	15.54	15.50	-3	8,496	-0.04%
2020/11/20	15	15.28	2	15.63	15.75	13	8,207	0.16%
2020/11/19	30	15.20	16	15.43	15.55	14	7,947	0.18%
2020/11/17	10	15.30	12	15.02	14.85	-2	7,635	-0.03%
2020/11/16	11	14.64	11	14.82	14.95	0	7,625	0.00%
2020/11/13	0	0.00	2	14.20	14.30	-2	7,527	-0.03%
2020/11/11	2	14.55	0	0.00	14.45	2	7,824	0.03%
2020/11/09	3	15.10	0	0.00	15.10	3	7,770	0.04%
2020/11/06	1	14.55	1	14.50	14.55	0	7,636	0.00%
2020/10/29	0	0.00	1	14.35	14.35	-1	7,783	-0.01%
2020/10/28	0	0.00	6	14.78	14.35	-6	7,770	-0.08%
2020/10/27	0	0.00	1	15.05	14.75	-1	7,785	-0.01%
2020/10/26	0	0.00	4	15.11	15.00	-4	7,745	-0.05%
2020/10/22	1	14.75	1	15.00	14.75	0	7,754	0.00%
2020/10/21	0	0.00	2	14.85	14.85	-2	7,710	-0.03%
2020/10/20	4	14.86	0	0.00	14.90	4	7,685	0.05%
2020/10/19	3	14.90	20	14.89	14.85	-17	7,633	-0.22%
2020/10/14	8	14.64	7	14.59	14.55	1	7,604	0.01%
2020/10/13	2	14.35	2	14.55	14.40	0	7,542	0.00%
2020/10/12	1	14.30	0	0.00	14.30	1	7,481	0.01%
2020/10/08	1	14.60	0	0.00	14.50	1	7,420	0.01%
2020/10/07	0	0.00	1	13.90	13.85	-1	7,160	-0.01%
2020/10/06	1	13.70	1	13.85	13.80	0	7,165	0.00%
2020/09/29	0	0.00	30	13.40	13.40	-30	7,339	-0.41%
2020/09/28	0	0.00	2	13.60	13.55	-2	7,387	-0.03%
2020/09/25	1	13.20	6	13.45	13.45	-5	7,431	-0.07%
2020/09/24	44	14.65	24	13.89	13.85	20	7,279	0.27%
2020/09/23	30	14.56	36	14.67	14.45	-6	7,098	-0.08%
2020/09/22	23	14.97	27	14.80	14.85	-4	6,737	-0.06%
2020/09/21	33	15.21	3	15.13	14.50	30	6,512	0.46%
2020/09/18	14	14.72	1	14.70	14.80	13	6,267	0.21%
2020/09/17	22	14.28	22	14.24	14.25	0	6,221	0.00%
2020/09/16	7	14.11	23	14.25	14.10	-16	6,800	-0.24%
2020/09/15	20	14.07	66	14.18	14.30	-46	6,620	-0.69%
2020/09/11	0	0.00	1	13.55	13.35	-1	6,260	-0.02%
2020/09/09	1	13.85	0	0.00	13.80	1	6,106	0.02%
2020/09/08	7	13.34	0	0.00	13.25	7	5,988	0.12%
2020/09/07	11	13.56	4	13.65	13.40	7	5,936	0.12%
2020/09/04	0	0.00	2	12.95	13.25	-2	5,770	-0.03%
2020/09/02	1	12.85	0	0.00	12.85	1	5,662	0.02%
2020/09/01	0	0.00	1	12.95	13.15	-1	5,580	-0.02%
2020/08/25	2	12.35	20	12.35	12.30	-18	5,921	-0.30%
2020/08/21	20	12.28	0	0.00	12.25	20	6,054	0.33%
2020/08/20	0	0.00	3	12.10	11.90	-3	6,181	-0.05%
2020/08/19	0	0.00	1	13.50	12.80	-1	6,033	-0.02%
2020/08/18	0	0.00	21	13.39	13.30	-21	5,918	-0.35%
2020/08/17	31	13.11	11	13.30	13.30	20	5,829	0.34%
2020/08/14	3	12.45	2	12.85	12.85	1	5,617	0.02%
2020/08/11	1	12.80	0	0.00	12.50	1	5,960	0.02%
2020/08/06	0	0.00	2	12.55	12.40	-2	5,846	-0.03%
2020/08/04	2	12.30	2	12.40	12.40	0	5,783	0.00%
2020/07/31	0	0.00	10	12.35	12.30	-10	5,777	-0.17%
2020/07/30	10	12.40	0	0.00	12.50	10	5,750	0.17%
2020/07/24	2	12.35	2	12.30	12.30	0	5,494	0.00%
2020/07/23	0	0.00	1	12.80	12.60	-1	5,524	-0.02%
2020/07/17	1	11.75	10	11.65	11.65	-9	5,190	-0.17%
2020/07/15	0	0.00	10	12.10	11.95	-10	5,155	-0.19%
2020/07/09	20	12.93	10	12.80	12.80	10	5,143	0.19%
2020/07/08	2	12.85	4	12.85	12.75	-2	5,060	-0.04%
2020/07/07	2	12.50	25	12.47	12.40	-23	4,929	-0.47%
2020/07/06	37	12.81	21	12.74	12.75	16	4,853	0.33%
2020/07/03	18	12.50	7	12.50	12.45	11	4,761	0.23%
2020/07/01	1	12.40	10	12.35	12.45	-9	4,675	-0.19%
2020/06/30	1	12.25	10	12.25	12.20	-9	4,597	-0.20%
2020/06/24	3	12.58	4	12.35	12.45	-1	4,384	-0.02%
2020/06/23	24	12.62	13	12.58	12.85	11	4,210	0.26%
2020/06/22	0	0.00	3	11.85	11.80	-3	3,549	-0.08%
2020/06/19	20	11.92	0	0.00	11.95	20	3,526	0.57%
2020/06/12	0	0.00	3	11.25	11.25	-3	3,427	-0.09%
2020/06/11	0	0.00	7	11.56	11.50	-7	3,424	-0.20%
2020/06/10	0	0.00	1	12.05	11.95	-1	3,385	-0.03%
2020/06/09	0	0.00	5	11.84	11.80	-5	3,404	-0.15%
2020/06/08	3	11.80	9	11.75	11.75	-6	3,432	-0.17%
2020/06/05	1	11.95	1	12.10	11.90	0	3,389	0.00%
2020/06/03	7	11.99	2	11.83	12.20	5	3,330	0.15%
2020/06/02	0	0.00	10	11.75	11.70	-10	3,192	-0.31%
2020/06/01	14	11.85	13	11.77	12.05	1	3,124	0.03%
2020/05/29	3	11.17	4	11.26	11.15	-1	2,810	-0.04%
2020/05/28	18	11.59	0	0.00	11.25	18	2,799	0.64%
2020/05/27	7	11.27	3	11.42	11.45	4	2,624	0.15%
2020/05/26	1	10.75	5	10.75	10.75	-4	2,462	-0.16%
2020/05/22	1	10.90	0	0.00	10.70	1	2,451	0.04%
2020/05/19	9	10.75	0	0.00	11.15	9	2,225	0.40%
2020/05/11	0	0.00	2	10.45	10.60	-2	1,775	-0.11%
2020/04/27	0	0.00	1	10.20	10.25	-1	1,800	-0.06%
2020/04/14	3	10.20	0	0.00	10.15	3	1,821	0.16%
2020/04/06	0	0.00	10	9.04	9.15	-10	2,079	-0.48%
2020/04/01	0	0.00	2	8.84	8.84	-2	2,218	-0.09%
2020/03/25	2	8.57	0	0.00	8.53	2	2,226	0.09%
2020/03/20	0	0.00	10	8.01	7.99	-10	2,222	-0.45%
2020/03/19	11	7.42	0	0.00	7.42	11	2,206	0.50%
2020/03/17	12	8.46	14	8.51	8.36	-2	2,157	-0.09%
2020/03/13	1	8.93	0	0.00	9.10	1	2,130	0.05%
2020/03/09	0	0.00	20	10.65	10.65	-20	2,074	-0.96%
2020/03/06	0	0.00	10	11.10	11.10	-10	2,054	-0.49%
2020/03/05	10	11.30	0	0.00	11.20	10	2,048	0.49%
2020/03/04	20	11.13	20	11.05	11.20	0	2,043	0.00%
2020/02/25	0	0.00	6	11.45	11.45	-6	1,983	-0.30%
2020/02/20	0	0.00	3	12.00	11.95	-3	1,988	-0.15%
2020/02/18	3	11.95	0	0.00	11.85	3	1,991	0.15%
2020/02/06	0	0.00	10	12.20	12.20	-10	2,071	-0.48%
2020/02/03	25	11.98	0	0.00	12.25	25	2,085	1.20%
2020/01/30	0	0.00	10	12.10	12.10	-10	2,029	-0.49%
2020/01/15	0	0.00	20	13.25	13.20	-20	2,058	-0.97%
2020/01/14	30	13.43	10	13.30	13.35	20	2,190	0.91%
2020/01/07	0	0.00	30	13.10	13.10	-30	2,392	-1.25%
2020/01/06	1	13.40	1	13.15	13.30	0	2,389	0.00%
2020/01/03	0	0.00	2	13.33	13.35	-2	2,260	-0.09%
2020/01/02	2	13.85	1	13.70	13.75	1	2,229	0.04%
2019/12/31	0	0.00	4	13.63	13.55	-4	2,179	-0.18%
2019/12/30	0	0.00	5	13.55	13.85	-5	2,216	-0.23%
2019/12/27	5	13.70	0	0.00	13.70	5	2,159	0.23%
2019/12/24	0	0.00	5	13.10	13.10	-5	2,153	-0.23%
2019/12/23	0	0.00	10	13.20	13.20	-10	2,286	-0.44%
2019/12/20	1	13.20	0	0.00	13.15	1	2,314	0.04%
2019/12/19	0	0.00	1	13.20	13.15	-1	2,500	-0.04%
2019/12/18	1	13.25	0	0.00	13.20	1	2,649	0.04%
2019/12/06	0	0.00	2	13.00	13.10	-2	2,821	-0.07%
2019/12/02	0	0.00	2	12.80	12.75	-2	3,041	-0.07%
2019/11/18	0	0.00	1	12.90	13.05	-1	3,495	-0.03%
2019/11/15	0	0.00	2	12.90	12.90	-2	3,548	-0.06%
2019/11/14	0	0.00	5	12.85	12.80	-5	3,585	-0.14%
2019/11/13	0	0.00	3	13.05	13.00	-3	3,597	-0.08%
2019/11/12	0	0.00	4	13.09	13.10	-4	3,613	-0.11%
2019/11/07	3	13.35	129	13.45	13.35	-126	3,680	-3.42%	大賣/鉅額交易
2019/11/06	10	13.60	0	0.00	13.60	10	3,656	0.27%
2019/11/04	2	13.85	3	13.90	13.85	-1	3,642	-0.03%
2019/10/29	1	14.10	0	0.00	13.95	1	3,808	0.03%
2019/10/25	3	14.37	0	0.00	14.30	3	3,812	0.08%
2019/10/24	2	14.40	0	0.00	14.40	2	3,826	0.05%
2019/10/23	6	14.38	0	0.00	14.35	6	3,962	0.15%
2019/10/22	26	14.43	0	0.00	14.20	26	3,960	0.66%
2019/10/21	16	14.42	55	14.36	14.50	-39	3,834	-1.02%
2019/10/15	20	13.84	3	14.03	14.20	17	3,667	0.46%
2019/10/14	89	13.88	3	13.82	13.75	86	3,580	2.40%
2019/10/09	5	13.65	6	13.68	13.70	-1	3,634	-0.03%
2019/10/07	11	14.14	0	0.00	13.95	11	3,659	0.30%
2019/10/04	4	14.16	0	0.00	14.20	4	3,637	0.11%
2019/10/03	10	13.80	0	0.00	13.95	10	3,592	0.28%
2019/09/26	12	14.22	10	14.25	14.25	2	3,413	0.06%
2019/09/25	0	0.00	4	13.69	13.90	-4	3,325	-0.12%
2019/09/24	4	14.06	1	13.85	13.90	3	3,314	0.09%
2019/09/23	11	14.07	2	13.88	14.25	9	3,124	0.29%
2019/09/11	2	13.50	2	13.35	13.30	0	2,831	0.00%
2019/09/10	65	13.75	0	0.00	13.65	65	2,766	2.35%
2019/09/09	0	0.00	3	14.00	14.00	-3	2,734	-0.11%
2019/09/05	4	14.21	0	0.00	14.35	4	2,688	0.15%
2019/09/04	1	14.50	0	0.00	14.55	1	2,599	0.04%
2019/09/03	9	13.89	0	0.00	13.90	9	2,483	0.36%
2019/09/02	0	0.00	0.1	13.75	13.85	-0.1	2,456	0.00%
2019/08/30	4	14.25	1	14.60	13.70	3	2,424	0.12%
2019/08/27	0	0.00	125	13.95	13.85	-125	2,120	-5.90%	大賣/鉅額交易
2019/08/23	0	0.00	10	13.70	14.00	-10	2,087	-0.48%
2019/08/21	2	14.10	0	0.00	14.00	2	2,022	0.10%
2019/08/19	0	0.00	2	13.60	13.80	-2	1,995	-0.10%
2019/08/14	10	13.38	0	0.00	13.20	10	1,928	0.52%
2019/08/08	0	0.00	0	13.05	13.05	0	1,833	0.00%
2019/07/26	125	13.80	0	0.00	13.85	125	1,531	8.16%	大買/鉅額交易
2019/07/25	2	13.70	10	13.60	13.80	-8	1,493	-0.54%
2019/07/24	10	13.40	2	13.30	13.40	8	1,320	0.61%
2019/07/23	2	12.95	0	0.00	13.10	2	1,265	0.16%
2019/07/15	0	0.00	0	12.85	12.85	0	1,227	0.00%
2019/07/12	0	0.00	1	13.10	13.10	-1	1,196	-0.08%
2019/07/02	1	13.00	0	0.00	12.95	1	1,401	0.07%
2019/06/04	0	0.00	1	12.00	11.95	-1	2,233	-0.04%
2019/05/24	1	12.20	0	0.00	12.00	1	2,309	0.04%
2019/05/08	1	12.20	0	0.00	12.20	1	2,885	0.03%
2019/05/06	1	12.20	0	0.00	12.25	1	2,889	0.03%
2019/04/29	0	0.00	2	12.90	12.75	-2	2,904	-0.07%
2019/04/19	0	0.00	20	13.15	13.20	-20	3,036	-0.66%
2019/04/18	0	0.00	5	13.35	13.05	-5	3,025	-0.17%
2019/04/15	5	13.75	0	0.00	13.65	5	2,985	0.17%
2019/04/08	0	0.00	5	13.65	13.60	-5	2,758	-0.18%
2019/04/02	6	13.70	0	0.00	13.70	6	2,690	0.22%
2019/03/28	0	0.00	3	13.25	13.30	-3	2,586	-0.12%
2019/03/21	0	0.00	10	13.80	13.75	-10	2,505	-0.40%
2019/03/20	7	13.91	0	0.00	14.00	7	2,476	0.28%
2019/03/18	32	13.64	0	0.00	13.90	32	2,332	1.37%
2019/02/21	0	0.00	10	13.00	12.90	-10	1,982	-0.50%
2019/02/20	10	13.30	0	0.00	13.30	10	1,952	0.51%
2019/02/18	0	0.00	10	12.90	12.95	-10	1,770	-0.56%
2019/02/15	1	12.90	13	12.86	12.70	-12	1,686	-0.71%
2019/02/14	5	12.44	0	0.00	12.60	5	1,481	0.34%
2019/02/13	12	12.13	4	12.08	12.10	8	1,419	0.56%
2019/02/12	0	0.00	4	11.95	12.00	-4	1,374	-0.29%
2019/02/11	8	11.93	4	11.60	12.05	4	1,370	0.29%
2019/01/28	0	0.00	2	11.75	11.75	-2	1,329	-0.15%
2019/01/25	3	11.70	0	0.00	11.70	3	1,332	0.23%
2019/01/18	7	11.76	1	11.75	11.75	6	1,382	0.43%
2019/01/09	5	11.50	0	0.00	11.35	5	1,317	0.38%
2018/12/06	0	0.00	10	12.33	11.80	-10	1,466	-0.68%
2018/12/05	0	0.00	5	12.00	12.65	-5	1,409	-0.35%
2018/11/30	15	11.97	0	0.00	11.90	15	1,408	1.07%
2018/11/26	0	0.00	3	11.25	11.50	-3	1,316	-0.23%
2018/11/16	1	10.90	1	11.10	10.95	0	1,208	0.00%
2018/11/14	0	10.50	0	0.00	10.60	0	1,197	0.00%
2018/10/30	0	0.00	156	10.08	10.10	-156	1,708	-9.13%	大賣/鉅額交易
2018/10/29	0	0.00	300	9.75	10.10	-300	1,670	-17.96%	大賣/鉅額交易
2018/10/15	0	0.00	1	10.65	10.65	-1	1,545	-0.06%
2018/10/12	10	10.80	0	0.00	10.75	10	1,567	0.64%
2018/10/08	0	0.00	10	12.55	12.35	-10	1,626	-0.61%
2018/09/28	0	0.00	2	13.15	13.15	-2	1,792	-0.11%
2018/09/17	10	12.70	40	12.86	12.85	-30	2,167	-1.38%
2018/09/10	0	0.00	1	12.70	12.00	-1	2,869	-0.03%
2018/08/27	0	0.00	1	13.60	13.70	-1	3,553	-0.03%
2018/08/15	5	14.00	0	0.00	13.95	5	4,070	0.12%
2018/08/14	1	14.35	0	0.00	14.30	1	4,042	0.02%
2018/08/13	1	14.75	0	0.00	14.70	1	4,017	0.02%
2018/08/10	50	15.70	10	15.45	15.30	40	3,988	1.00%
2018/08/09	5	15.95	3	15.75	15.75	2	3,956	0.05%
2018/07/30	0	0.00	10	15.00	14.85	-10	3,839	-0.26%
2018/07/26	0	0.00	4	14.86	14.80	-4	3,842	-0.10%
2018/07/24	10	14.90	0	0.00	14.90	10	3,851	0.26%
2018/07/23	10	14.80	0	0.00	14.70	10	3,865	0.26%
2018/07/17	10	15.15	100	15.11	15.20	-90	3,862	-2.33%
2018/07/16	0	0.00	100	14.94	15.00	-100	3,782	-2.64%
2018/07/13	0	0.00	2	14.90	14.85	-2	3,837	-0.05%
2018/07/12	1	14.65	0	0.00	14.65	1	3,820	0.03%
2018/07/11	2	15.10	100	15.15	15.10	-98	3,814	-2.57%
2018/07/10	0	0.00	100	15.07	15.00	-100	3,780	-2.64%
2018/07/09	0	0.00	100	15.20	15.15	-100	3,776	-2.65%
2018/07/06	0	0.00	100	15.06	15.10	-100	3,775	-2.65%
2018/07/05	0	0.00	100	15.35	15.10	-100	3,732	-2.68%
2018/07/04	1	15.45	150	15.44	15.45	-149	3,736	-3.99%	大賣/鉅額交易
2018/07/03	2	15.40	155	15.66	15.35	-153	3,736	-4.09%	大賣/鉅額交易
2018/06/29	5	15.75	200	15.83	15.85	-195	3,739	-5.22%	大賣/鉅額交易
2018/06/28	40	16.05	0	0.00	15.75	40	3,750	1.07%
2018/06/27	20	16.50	320	16.32	16.20	-300	3,731	-8.04%	大賣/鉅額交易
2018/06/25	0	0.00	1	16.25	16.25	-1	3,501	-0.03%
2018/06/22	11	16.97	21	16.77	16.50	-10	3,494	-0.29%
2018/06/21	5	16.65	5	16.70	16.70	0	3,302	0.00%
2018/06/20	0	0.00	10	16.50	16.25	-10	3,196	-0.31%
2018/06/19	10	16.70	5	16.60	16.20	5	3,176	0.16%
2018/06/13	1	16.50	30	16.30	16.30	-29	3,055	-0.95%
2018/06/08	0	0.00	10	16.20	16.10	-10	3,167	-0.32%
2018/06/07	32	16.56	0	0.00	16.40	32	3,226	0.99%
2018/06/05	0	0.00	4	15.65	15.55	-4	2,900	-0.14%
2018/06/04	0	0.00	1	15.65	15.55	-1	3,001	-0.03%
2018/06/01	0	0.00	1	15.40	15.45	-1	3,066	-0.03%
2018/05/30	1	15.60	0	0.00	15.65	1	3,123	0.03%
2018/05/25	1	14.90	0	0.00	15.20	1	2,832	0.04%
2018/05/17	5	14.50	0	0.00	14.40	5	3,014	0.17%
2018/05/03	0	0.00	1	14.20	14.15	-1	4,969	-0.02%
2018/05/02	0	0.00	0	14.35	14.35	0	5,508	0.00%
2018/04/27	0	0.00	0	14.10	14.15	0	5,698	0.00%
2018/04/24	0	0.00	5	14.75	14.70	-5	5,961	-0.08%
2018/04/23	3	15.10	1	15.30	15.05	2	5,961	0.03%
2018/04/20	30	15.30	0	0.00	15.35	30	6,038	0.50%
2018/04/17	1	15.10	0	0.00	15.10	1	6,039	0.02%
2018/04/13	5	15.65	0	0.00	15.55	5	6,067	0.08%
2018/04/12	1	15.50	1	15.55	15.65	0	6,109	0.00%
2018/04/11	2	15.55	0	0.00	15.50	2	6,128	0.03%
2018/04/10	0	0.00	1	15.55	15.45	-1	6,174	-0.02%
2018/04/09	1	15.60	0	0.00	15.55	1	6,261	0.02%
2018/04/03	1	15.70	0	0.00	15.70	1	6,353	0.02%
2018/03/31	2	15.93	0	0.00	16.15	2	6,361	0.03%
2018/03/30	2	15.83	40	16.00	15.80	-38	6,342	-0.60%
2018/03/28	2	15.90	0	0.00	15.85	2	6,373	0.03%
2018/03/23	0	0.00	2	15.70	15.65	-2	6,531	-0.03%
2018/03/20	0	16.20	0	0.00	16.25	0	6,466	0.00%
2018/03/19	20	16.70	0	0.00	16.45	20	6,457	0.31%
2018/03/12	0	0.00	13	16.32	16.30	-13	6,197	-0.21%
2018/03/09	0	0.00	2	16.25	16.30	-2	6,248	-0.03%
2018/03/08	0	0.00	6	16.80	16.55	-6	6,314	-0.10%
2018/03/07	22	16.25	0	0.00	16.30	22	6,219	0.35%
2018/02/26	13	16.29	0	0.00	16.10	13	6,485	0.20%
2018/02/12	1	15.35	51	15.15	15.20	-50	6,439	-0.78%
2018/02/09	0	0.00	6	14.62	15.20	-6	6,477	-0.09%
2018/02/08	1	15.70	3	15.75	15.75	-2	6,456	-0.03%
2018/02/06	5	15.77	21	16.68	15.70	-16	6,511	-0.25%
2018/02/05	0	0.00	20	17.00	17.30	-20	6,477	-0.31%
2018/02/01	4	18.06	18	17.85	17.85	-14	7,139	-0.20%
2018/01/31	56	18.25	76	18.46	18.25	-20	7,161	-0.28%
2018/01/30	137	18.80	131	18.41	18.45	6	7,301	0.08%	大買/大賣/
2018/01/29	16	18.22	30	18.20	18.10	-14	6,903	-0.20%
2018/01/26	233	18.54	125	18.68	18.40	108	6,818	1.58%	大買/大賣/鉅額交易
2018/01/25	175	17.80	174	17.97	18.00	1	6,221	0.02%	大買/大賣/
2018/01/24	25	17.16	0	0.00	17.30	25	5,782	0.43%
2018/01/23	0	0.00	50	16.65	16.65	-50	5,698	-0.88%
2018/01/22	100	17.30	50	17.00	16.90	50	5,859	0.85%
2018/01/19	20	16.95	7	16.91	16.95	13	6,149	0.21%
2018/01/15	10	16.45	0	0.00	16.45	10	7,526	0.13%
2018/01/10	0	0.00	200	16.44	16.30	-200	7,688	-2.60%	大賣/鉅額交易
2018/01/09	0	0.00	200	16.64	16.65	-200	7,781	-2.57%	大賣/鉅額交易
2018/01/03	2	17.25	2	16.80	16.85	0	8,432	0.00%